Qualcomm Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	113.38	116.74	112.28	115.55	108.63	235,512
2023-06-05	115.26	115.81	113.39	113.39	106.60	27,973
2023-06-02	116.06	117.38	114.75	115.71	108.77	222,499
2023-06-01	113.49	115.69	112.54	115.49	108.57	235,817
2023-05-31	113.74	113.74	111.62	113.66	106.85	45,739
2023-05-30	112.62	116.34	112.62	115.12	107.47	186,503
2023-05-26	104.86	109.57	104.86	109.37	102.10	39,910
2023-05-25	102.16	103.73	101.45	103.72	96.830	91,435
2023-05-24	102.95	102.95	101.60	102.76	95.933	50,106
2023-05-23	105.65	105.65	104.02	104.02	97.109	25,283
2023-05-22	105.51	105.86	103.58	104.62	97.672	663,655
2023-05-19	107.05	107.05	105.52	105.79	98.762	21,949
2023-05-18	104.81	106.71	104.81	105.72	98.696	19,194
2023-05-17	104.08	105.41	103.60	105.13	98.148	142,867
2023-05-16	106.42	106.47	104.12	104.56	97.609	814,258
2023-05-15	103.95	105.82	103.47	105.23	98.235	91,633
2023-05-12	104.18	104.74	102.97	103.10	96.251	82,404
2023-05-11	106.45	106.45	103.70	104.25	97.323	67,994
2023-05-10	105.81	107.30	105.19	105.94	98.902	15,762
2023-05-09	107.93	108.31	105.84	106.23	99.173	565,496
2023-05-05	107.68	108.80	105.81	108.11	100.93	113,593
2023-05-04	105.66	107.10	103.53	106.13	99.079	212,273
2023-05-03	116.85	116.85	114.41	115.41	107.74	29,604
2023-05-02	116.06	116.88	114.44	115.73	108.04	19,836
2023-04-28	114.46	116.03	114.09	115.85	108.15	547,813
2023-04-27	114.16	114.16	112.20	113.95	106.38	541,632
2023-04-26	114.61	114.87	113.54	113.66	106.11	8,376
2023-04-25	116.74	116.74	113.71	113.74	106.18	9,451
2023-04-24	117.73	117.73	116.72	117.33	109.53	6,418
2023-04-21	117.87	118.01	116.68	117.72	109.90	120,489
2023-04-20	117.89	119.87	117.27	119.66	111.71	34,982
2023-04-19	117.83	117.87	116.45	117.65	109.84	7,328
2023-04-18	120.21	120.67	117.80	118.03	110.19	9,644
2023-04-17	119.76	119.76	118.30	118.38	110.52	5,583
2023-04-14	121.20	121.85	118.80	119.19	111.27	10,285
2023-04-13	121.09	121.31	119.13	121.21	113.16	21,472
2023-04-12	123.97	124.44	120.84	121.33	113.27	18,433
2023-04-11	124.21	125.04	123.68	124.21	115.96	226,063
2023-04-06	123.20	123.63	121.08	123.49	115.29	5,006
2023-04-05	123.08	123.08	121.26	122.82	114.66	3,419
2023-04-04	124.52	125.18	122.20	123.09	114.91	309,600
2023-04-03	127.58	127.58	123.75	124.08	115.84	132,344
2023-03-31	127.92	127.92	126.29	127.34	118.88	28,966
2023-03-30	126.54	127.88	126.54	126.58	118.17	106,731
2023-03-29	122.82	125.14	121.34	124.48	116.21	67,571
2023-03-28	123.60	123.60	120.32	120.47	112.47	56,099
2023-03-27	124.94	125.91	123.95	124.08	115.84	26,120
2023-03-24	124.46	124.46	122.57	123.94	115.71	134,448
2023-03-23	123.24	126.01	121.97	123.13	114.95	718,109
2023-03-22	123.32	126.06	123.32	123.41	115.21	76,965
2023-03-21	122.35	124.95	121.82	123.76	115.54	496,603
2023-03-20	119.89	121.63	119.89	121.63	113.55	320,176
2023-03-17	119.20	122.23	119.20	119.20	111.28	809,249
2023-03-16	116.27	120.62	116.22	119.53	111.59	21,918
2023-03-15	116.05	116.05	113.24	115.17	107.52	303,080
2023-03-14	115.60	117.06	113.99	114.06	106.48	113,248
2023-03-13	116.22	116.22	113.50	115.51	107.84	1,003,218
2023-03-10	117.20	117.97	114.97	115.41	107.74	46,170
2023-03-09	120.69	121.79	118.25	118.39	110.52	822,785
2023-03-08	119.34	121.75	119.19	120.32	112.33	946,409

← NewerPage 15 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-05	0.8900 USD
2025-12-03	0.8900 USD
2025-09-03	0.8900 USD
2025-06-04	0.8900 USD
2025-03-05	0.8500 USD
2024-12-05	0.8500 USD
2024-09-05	0.8500 USD
2024-05-30	0.8500 USD
2024-02-28	0.8000 USD
2023-11-29	0.8000 USD
2023-08-30	0.8000 USD
2023-05-31	0.8000 USD
2023-03-01	0.7500 USD
2022-11-30	0.7500 USD
2022-08-31	0.7500 USD
2022-06-01	0.7500 USD
2022-03-02	0.6800 USD
2021-12-01	0.6800 USD
2021-09-01	0.6800 USD
2021-06-02	0.6800 USD
2021-03-03	0.6500 USD
2020-12-02	0.6500 USD
2020-09-02	0.6500 USD
2020-06-03	0.6500 USD
2020-03-04	0.6200 USD
2019-12-04	0.6200 USD
2019-09-11	0.6200 USD
2019-06-05	0.6200 USD
2019-03-06	0.6200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.